CAMS
Computer Age Mngt Ser Ltd
Historical option data for CAMS
04 May 2026 04:10 PM IST
| CAMS 26-May-2026 (21d) 740 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.01
Theta: -0.56
Gamma: 0.00691
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 May | 730.85 | 20.9 | -3.400000000000002 (-13.99%) | 31.83 | 1,242 | 445 | 468 | |||||||||
| 30 Apr | 738.60 | 24 | -16.75 (-41.10%) | 28.44 | 647 | 120 | 143 | |||||||||
| 29 Apr | 760.60 | 40.75 | -2.25 (-5.23%) | 33.5 | 29 | 5 | 23 | |||||||||
| 28 Apr | 760.45 | 43 | 1.3999999999999986 (3.37%) | 36.56 | 19 | 3 | 16 | |||||||||
| 27 Apr | 759.85 | 41.6 | 1.6000000000000014 (4.00%) | 29.59 | 7 | 5 | 13 | |||||||||
| 24 Apr | 760.80 | 40 | 0 (0.00%) | 19.35 | 0 | 0 | 8 | |||||||||
| 23 Apr | 770.40 | 40 | 5 (14.29%) | 19.35 | 1 | 0 | 9 | |||||||||
| 22 Apr | 755.60 | 35 | -2.950000000000003 (-7.77%) | 28.45 | 3 | 1 | 10 | |||||||||
| 21 Apr | 748.65 | 37.95 | -6.649999999999999 (-14.91%) | 37.14 | 0 | 0 | 9 | |||||||||
| 20 Apr | 749.25 | 37.95 | 0 (0.00%) | 37.14 | 1 | 0 | 8 | |||||||||
| 17 Apr | 750.15 | 37.95 | -2.9499999999999957 (-7.21%) | 40.31 | 0 | 0 | 8 | |||||||||
| 16 Apr | 738.40 | 37.95 | 17.950000000000003 (89.75%) | 40.31 | 2 | 0 | 7 | |||||||||
| 15 Apr | 728.05 | 20 | -6.100000000000001 (-23.37%) | - | 0 | 0 | 7 | |||||||||
| 13 Apr | 705.30 | 20 | -6.100000000000001 (-23.37%) | - | 0 | 0 | 7 | |||||||||
| 10 Apr | 715.80 | 20 | -6.100000000000001 (-23.37%) | - | 0 | 0 | 7 | |||||||||
| 9 Apr | 699.05 | 20 | -2.95 (-12.85%) | 32.36 | 1 | 0 | 6 | |||||||||
| 8 Apr | 704.85 | 23.1 | 11.6 (100.87%) | 32.22 | 8 | 1 | 5 | |||||||||
| 7 Apr | 672.70 | 11.5 | -35.5 (-75.53%) | 31.26 | 4 | 2 | 2 | |||||||||
| 30 Mar | 625.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 637.50 | 0 | 0 (0.00%) | 7.92 | 0 | 0 | 0 | |||||||||
| 25 Mar | 643.90 | 0 | 0 (0.00%) | 7.71 | 0 | 0 | 0 | |||||||||
| 24 Mar | 638.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 622.45 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 640.70 | 0 | 0 (0.00%) | 7.67 | 0 | 0 | 0 | |||||||||
| 19 Mar | 639.90 | 0 | 0 (0.00%) | 7.54 | 0 | 0 | 0 | |||||||||
| 18 Mar | 658.15 | 0 | 0 (0.00%) | 6.14 | 0 | 0 | 0 | |||||||||
| 17 Mar | 632.80 | 0 | 0 (0.00%) | 7.82 | 0 | 0 | 0 | |||||||||
| 16 Mar | 639.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 644.50 | 0 | 0 (0.00%) | 7.13 | 0 | 0 | 0 | |||||||||
| 12 Mar | 663.75 | 0 | 0 (0.00%) | 5.23 | 0 | 0 | 0 | |||||||||
| 11 Mar | 676.20 | 0 | 0 (0.00%) | 4.05 | 0 | 0 | 0 | |||||||||
| 10 Mar | 671.10 | 0 | 0 (0.00%) | 4.81 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Mar | 649.10 | 0 | 0 (0.00%) | 6.51 | 0 | 0 | 0 | |||||||||
| 6 Mar | 648.85 | 0 | 0 (0.00%) | 6.36 | 0 | 0 | 0 | |||||||||
| 5 Mar | 652.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 629.90 | 0 | 0 (0.00%) | 5.97 | 0 | 0 | 0 | |||||||||
| 2 Mar | 651.30 | 0 | 0 (0.00%) | 5.89 | 0 | 0 | 0 | |||||||||
| 27 Feb | 677.60 | 0 | 0 (0.00%) | 3.35 | 0 | 0 | 0 | |||||||||
For Computer Age Mngt Ser Ltd - strike price 740 expiring on 26MAY2026
Delta for 740 CE is 0.48
Historical price for 740 CE is as follows
On 4 May CAMS was trading at 730.85. The strike last trading price was 20.9, which was -3.400000000000002 lower than the previous day. The implied volatity was 31.83, the open interest changed by 445 which increased total open position to 468
On 30 Apr CAMS was trading at 738.60. The strike last trading price was 24, which was -16.75 lower than the previous day. The implied volatity was 28.44, the open interest changed by 120 which increased total open position to 143
On 29 Apr CAMS was trading at 760.60. The strike last trading price was 40.75, which was -2.25 lower than the previous day. The implied volatity was 33.5, the open interest changed by 5 which increased total open position to 23
On 28 Apr CAMS was trading at 760.45. The strike last trading price was 43, which was 1.3999999999999986 higher than the previous day. The implied volatity was 36.56, the open interest changed by 3 which increased total open position to 16
On 27 Apr CAMS was trading at 759.85. The strike last trading price was 41.6, which was 1.6000000000000014 higher than the previous day. The implied volatity was 29.59, the open interest changed by 5 which increased total open position to 13
On 24 Apr CAMS was trading at 760.80. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was 19.35, the open interest changed by 0 which decreased total open position to 8
On 23 Apr CAMS was trading at 770.40. The strike last trading price was 40, which was 5 higher than the previous day. The implied volatity was 19.35, the open interest changed by 0 which decreased total open position to 9
On 22 Apr CAMS was trading at 755.60. The strike last trading price was 35, which was -2.950000000000003 lower than the previous day. The implied volatity was 28.45, the open interest changed by 1 which increased total open position to 10
On 21 Apr CAMS was trading at 748.65. The strike last trading price was 37.95, which was -6.649999999999999 lower than the previous day. The implied volatity was 37.14, the open interest changed by 0 which decreased total open position to 9
On 20 Apr CAMS was trading at 749.25. The strike last trading price was 37.95, which was 0 lower than the previous day. The implied volatity was 37.14, the open interest changed by 0 which decreased total open position to 8
On 17 Apr CAMS was trading at 750.15. The strike last trading price was 37.95, which was -2.9499999999999957 lower than the previous day. The implied volatity was 40.31, the open interest changed by 0 which decreased total open position to 8
On 16 Apr CAMS was trading at 738.40. The strike last trading price was 37.95, which was 17.950000000000003 higher than the previous day. The implied volatity was 40.31, the open interest changed by 0 which decreased total open position to 7
On 15 Apr CAMS was trading at 728.05. The strike last trading price was 20, which was -6.100000000000001 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 13 Apr CAMS was trading at 705.30. The strike last trading price was 20, which was -6.100000000000001 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 10 Apr CAMS was trading at 715.80. The strike last trading price was 20, which was -6.100000000000001 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Apr CAMS was trading at 699.05. The strike last trading price was 20, which was -2.95 lower than the previous day. The implied volatity was 32.36, the open interest changed by 0 which decreased total open position to 6
On 8 Apr CAMS was trading at 704.85. The strike last trading price was 23.1, which was 11.6 higher than the previous day. The implied volatity was 32.22, the open interest changed by 1 which increased total open position to 5
On 7 Apr CAMS was trading at 672.70. The strike last trading price was 11.5, which was -35.5 lower than the previous day. The implied volatity was 31.26, the open interest changed by 2 which increased total open position to 2
On 30 Mar CAMS was trading at 625.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar CAMS was trading at 637.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.92, the open interest changed by 0 which decreased total open position to 0
On 25 Mar CAMS was trading at 643.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.71, the open interest changed by 0 which decreased total open position to 0
On 24 Mar CAMS was trading at 638.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar CAMS was trading at 622.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar CAMS was trading at 640.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.67, the open interest changed by 0 which decreased total open position to 0
On 19 Mar CAMS was trading at 639.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.54, the open interest changed by 0 which decreased total open position to 0
On 18 Mar CAMS was trading at 658.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.14, the open interest changed by 0 which decreased total open position to 0
On 17 Mar CAMS was trading at 632.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.82, the open interest changed by 0 which decreased total open position to 0
On 16 Mar CAMS was trading at 639.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar CAMS was trading at 644.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.13, the open interest changed by 0 which decreased total open position to 0
On 12 Mar CAMS was trading at 663.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.23, the open interest changed by 0 which decreased total open position to 0
On 11 Mar CAMS was trading at 676.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.05, the open interest changed by 0 which decreased total open position to 0
On 10 Mar CAMS was trading at 671.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.81, the open interest changed by 0 which decreased total open position to 0
On 9 Mar CAMS was trading at 649.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.51, the open interest changed by 0 which decreased total open position to 0
On 6 Mar CAMS was trading at 648.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.36, the open interest changed by 0 which decreased total open position to 0
On 5 Mar CAMS was trading at 652.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar CAMS was trading at 629.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.97, the open interest changed by 0 which decreased total open position to 0
On 2 Mar CAMS was trading at 651.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.89, the open interest changed by 0 which decreased total open position to 0
On 27 Feb CAMS was trading at 677.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.35, the open interest changed by 0 which decreased total open position to 0
| CAMS 26-May-2026 (21d) 740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0.01
Theta: -0.63
Gamma: 0.00512
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 May | 730.85 | 33.5 | -0.7999999999999972 (-2.33%) | 42.97 | 742 | 406 | 426 |
| 30 Apr | 738.60 | 35.35 | 15.350000000000001 (76.75%) | 46.53 | 615 | 73 | 93 |
| 29 Apr | 760.60 | 20 | -45.599999999999994 (-69.51%) | 36.89 | 32 | 20 | 20 |
| 28 Apr | 760.45 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 759.85 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 760.80 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 770.40 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 755.60 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 748.65 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 749.25 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 750.15 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 738.40 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 728.05 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 705.30 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 715.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 699.05 | 65.6 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 704.85 | 65.6 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 672.70 | 65.6 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Mar | 625.80 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 637.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 643.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 638.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 622.45 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 640.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 639.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 658.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 632.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 639.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 644.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 663.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 676.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Mar | 671.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 649.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 648.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Mar | 652.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 629.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 651.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Feb | 677.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Computer Age Mngt Ser Ltd - strike price 740 expiring on 26MAY2026
Delta for 740 PE is -0.5
Historical price for 740 PE is as follows
On 4 May CAMS was trading at 730.85. The strike last trading price was 33.5, which was -0.7999999999999972 lower than the previous day. The implied volatity was 42.97, the open interest changed by 406 which increased total open position to 426
On 30 Apr CAMS was trading at 738.60. The strike last trading price was 35.35, which was 15.350000000000001 higher than the previous day. The implied volatity was 46.53, the open interest changed by 73 which increased total open position to 93
On 29 Apr CAMS was trading at 760.60. The strike last trading price was 20, which was -45.599999999999994 lower than the previous day. The implied volatity was 36.89, the open interest changed by 20 which increased total open position to 20
On 28 Apr CAMS was trading at 760.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr CAMS was trading at 759.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr CAMS was trading at 760.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr CAMS was trading at 770.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr CAMS was trading at 755.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr CAMS was trading at 748.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr CAMS was trading at 749.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr CAMS was trading at 750.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr CAMS was trading at 738.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr CAMS was trading at 728.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr CAMS was trading at 705.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr CAMS was trading at 715.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr CAMS was trading at 699.05. The strike last trading price was 65.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr CAMS was trading at 704.85. The strike last trading price was 65.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr CAMS was trading at 672.70. The strike last trading price was 65.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar CAMS was trading at 625.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar CAMS was trading at 637.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar CAMS was trading at 643.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar CAMS was trading at 638.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar CAMS was trading at 622.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar CAMS was trading at 640.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar CAMS was trading at 639.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar CAMS was trading at 658.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar CAMS was trading at 632.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar CAMS was trading at 639.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar CAMS was trading at 644.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar CAMS was trading at 663.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar CAMS was trading at 676.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar CAMS was trading at 671.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar CAMS was trading at 649.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar CAMS was trading at 648.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar CAMS was trading at 652.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar CAMS was trading at 629.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar CAMS was trading at 651.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb CAMS was trading at 677.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
